Stock Quote

Allstate Corp (NY: ALL )

119.41 USD -0.08 (-0.07%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 31.47 31.87 31.42 31.43 6,269,317 -0.08(-0.25%)
Feb 28, 2012 31.33 31.57 31.10 31.51 3,255,832 +0.14(+0.45%)
Feb 27, 2012 31.13 31.46 31.01 31.37 2,495,776 +0.01(+0.03%)
Feb 24, 2012 31.56 31.66 31.32 31.36 2,869,945 -0.23(-0.73%)
Feb 23, 2012 31.46 31.75 31.42 31.59 3,411,533 +0.12(+0.38%)
Feb 22, 2012 31.50 31.67 31.33 31.47 4,106,534 -0.09(-0.29%)
Feb 21, 2012 31.39 31.61 31.22 31.56 3,467,556 +0.17(+0.54%)
Feb 17, 2012 31.26 31.60 31.20 31.39 3,757,804 +0.26(+0.84%)
Feb 16, 2012 30.90 31.20 30.90 31.13 3,050,879 +0.22(+0.71%)
Feb 15, 2012 31.25 31.31 30.80 30.91 3,415,277 -0.24(-0.77%)
Feb 14, 2012 31.06 31.17 30.79 31.15 4,597,650 -0.01(-0.03%)
Feb 13, 2012 31.42 31.49 31.02 31.16 4,331,908 +0.19(+0.61%)
Feb 10, 2012 30.74 30.99 30.58 30.97 4,784,401 +0.06(+0.19%)
Feb 09, 2012 31.05 31.19 30.54 30.91 4,890,888 -0.09(-0.29%)
Feb 08, 2012 30.80 31.12 30.73 31.00 5,733,742 +0.16(+0.52%)
Feb 07, 2012 30.47 30.92 30.33 30.84 5,375,676 +0.21(+0.69%)
Feb 06, 2012 30.59 30.79 30.42 30.63 4,551,992 -0.06(-0.20%)
Feb 03, 2012 30.59 30.75 30.38 30.69 4,728,577 +0.40(+1.32%)
Feb 02, 2012 30.54 30.75 30.13 30.29 11,452,978 +0.98(+3.34%)
Feb 01, 2012 29.11 29.69 29.06 29.31 7,050,833 +0.46(+1.59%)
Jan 31, 2012 28.96 29.38 28.81 28.85 4,545,603 -0.19(-0.65%)
Jan 30, 2012 28.87 29.15 28.62 29.04 3,616,916 -0.05(-0.17%)
Jan 27, 2012 28.68 29.20 28.68 29.09 6,066,002 -0.06(-0.21%)
Jan 26, 2012 29.31 29.39 28.89 29.15 5,636,417 -0.03(-0.10%)
Jan 25, 2012 29.25 29.49 29.06 29.18 6,582,184 -0.18(-0.61%)
Jan 24, 2012 29.59 29.59 29.23 29.36 4,093,802 -0.44(-1.48%)
Jan 23, 2012 29.81 29.91 29.51 29.80 4,368,228 -0.03(-0.10%)
Jan 20, 2012 29.55 29.86 29.50 29.83 4,456,858 +0.34(+1.15%)
Jan 19, 2012 29.55 29.70 29.38 29.49 3,436,484 +0.02(+0.07%)
Jan 18, 2012 28.99 29.47 28.80 29.47 4,103,553 +0.42(+1.45%)
Jan 17, 2012 29.30 29.40 28.94 29.05 3,578,335 +0.07(+0.24%)
Jan 13, 2012 28.77 29.04 28.55 28.98 2,911,057 -0.09(-0.31%)
Jan 12, 2012 29.15 29.33 28.86 29.07 3,208,842 +0.03(+0.10%)
Jan 11, 2012 28.53 29.06 28.44 29.04 6,218,632 +0.35(+1.22%)
Jan 10, 2012 28.39 28.81 28.27 28.69 4,699,692 +0.55(+1.95%)
Jan 09, 2012 28.11 28.26 27.93 28.14 3,066,743 +0.12(+0.43%)
Jan 06, 2012 27.80 28.12 27.56 28.02 3,670,716 +0.28(+1.01%)
Jan 05, 2012 27.31 27.76 26.98 27.74 3,580,529 +0.18(+0.65%)
Jan 04, 2012 27.69 27.79 27.45 27.56 4,461,305 +0.15(+0.55%)
Dec 30, 2011 27.57 27.57 27.41 27.41 2,346,609 -0.16(-0.58%)
Dec 29, 2011 27.34 27.60 27.28 27.57 2,324,588 +0.39(+1.43%)
Dec 28, 2011 27.43 27.48 27.13 27.18 2,357,838 -0.32(-1.16%)
Dec 27, 2011 27.45 27.71 27.45 27.50 2,281,618 -0.12(-0.43%)
Dec 23, 2011 27.44 27.63 27.32 27.62 2,139,248 +0.47(+1.73%)
Dec 21, 2011 27.05 27.25 26.89 27.15 4,169,304 +0.18(+0.67%)
Dec 20, 2011 26.54 27.10 26.49 26.97 4,492,613 +0.87(+3.33%)
Dec 19, 2011 26.48 26.59 26.01 26.10 3,692,708 -0.34(-1.29%)
Dec 16, 2011 26.53 26.79 26.29 26.44 5,840,891 +0.10(+0.38%)
Dec 15, 2011 26.49 26.61 26.14 26.34 4,564,921 +0.09(+0.34%)
Dec 14, 2011 25.92 26.67 25.91 26.25 5,657,499 +0.25(+0.96%)
Dec 13, 2011 26.40 26.75 25.86 26.00 6,208,680 -0.33(-1.25%)
Dec 12, 2011 26.68 26.69 26.13 26.33 7,021,883 -0.60(-2.23%)
Dec 09, 2011 26.68 27.04 26.56 26.93 4,847,978 +0.35(+1.32%)
Dec 08, 2011 26.96 27.06 26.51 26.58 4,367,226 -0.69(-2.53%)
Dec 07, 2011 26.77 27.39 26.66 27.27 4,980,817 +0.15(+0.55%)
Dec 06, 2011 26.96 27.33 26.87 27.12 3,120,973 +0.11(+0.41%)
Dec 05, 2011 27.07 27.39 26.80 27.01 4,478,181 +0.33(+1.24%)
Dec 02, 2011 27.00 27.25 26.62 26.68 5,570,527 +0.12(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.